INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,750.00 | 9,790.00 | 9,400.00 | 9,420.00 | 9,420.00 | 751,670 |
| 2022-08-12 | 9,540.00 | 9,780.00 | 9,540.00 | 9,710.00 | 9,710.00 | 1,147,957 |
| 2022-08-11 | 9,750.00 | 9,770.00 | 9,520.00 | 9,530.00 | 9,530.00 | 1,063,583 |
| 2022-08-10 | 9,990.00 | 10,150.00 | 9,520.00 | 9,520.00 | 9,520.00 | 2,199,561 |
| 2022-08-09 | 10,800.00 | 11,000.00 | 9,750.00 | 9,930.00 | 9,930.00 | 7,781,078 |
| 2022-08-08 | 9,140.00 | 9,280.00 | 9,050.00 | 9,270.00 | 9,270.00 | 230,925 |
| 2022-08-05 | 8,980.00 | 9,150.00 | 8,980.00 | 9,120.00 | 9,120.00 | 163,492 |
| 2022-08-04 | 9,140.00 | 9,180.00 | 8,950.00 | 9,040.00 | 9,040.00 | 191,125 |
| 2022-08-03 | 8,750.00 | 9,190.00 | 8,720.00 | 9,110.00 | 9,110.00 | 654,296 |
| 2022-08-02 | 8,960.00 | 9,030.00 | 8,710.00 | 8,760.00 | 8,760.00 | 256,678 |
| 2022-08-01 | 8,920.00 | 9,050.00 | 8,880.00 | 9,020.00 | 9,020.00 | 176,372 |
| 2022-07-29 | 8,940.00 | 9,050.00 | 8,920.00 | 8,920.00 | 8,920.00 | 138,626 |
| 2022-07-28 | 9,070.00 | 9,080.00 | 8,840.00 | 8,920.00 | 8,920.00 | 213,330 |
| 2022-07-27 | 8,820.00 | 8,930.00 | 8,760.00 | 8,930.00 | 8,930.00 | 183,524 |
| 2022-07-26 | 8,700.00 | 8,910.00 | 8,680.00 | 8,820.00 | 8,820.00 | 268,591 |
| 2022-07-25 | 8,620.00 | 8,660.00 | 8,520.00 | 8,660.00 | 8,660.00 | 89,925 |
| 2022-07-22 | 8,620.00 | 8,880.00 | 8,590.00 | 8,640.00 | 8,640.00 | 230,527 |
| 2022-07-21 | 8,530.00 | 8,620.00 | 8,490.00 | 8,620.00 | 8,620.00 | 83,394 |
| 2022-07-20 | 8,590.00 | 8,640.00 | 8,460.00 | 8,530.00 | 8,530.00 | 137,362 |
| 2022-07-19 | 8,360.00 | 8,510.00 | 8,320.00 | 8,510.00 | 8,510.00 | 80,639 |
| 2022-07-18 | 8,340.00 | 8,440.00 | 8,240.00 | 8,390.00 | 8,390.00 | 95,798 |
| 2022-07-15 | 8,340.00 | 8,360.00 | 8,110.00 | 8,230.00 | 8,230.00 | 73,369 |
| 2022-07-14 | 8,300.00 | 8,390.00 | 8,170.00 | 8,290.00 | 8,290.00 | 87,316 |
| 2022-07-13 | 8,120.00 | 8,330.00 | 8,080.00 | 8,300.00 | 8,300.00 | 143,497 |
| 2022-07-12 | 8,380.00 | 8,380.00 | 8,110.00 | 8,130.00 | 8,130.00 | 157,500 |
| 2022-07-11 | 8,490.00 | 8,520.00 | 8,370.00 | 8,410.00 | 8,410.00 | 88,963 |
| 2022-07-08 | 8,500.00 | 8,630.00 | 8,490.00 | 8,490.00 | 8,490.00 | 117,706 |
| 2022-07-07 | 8,390.00 | 8,470.00 | 8,360.00 | 8,450.00 | 8,450.00 | 72,030 |
| 2022-07-06 | 8,550.00 | 8,550.00 | 8,370.00 | 8,370.00 | 8,370.00 | 126,679 |
| 2022-07-05 | 8,240.00 | 8,600.00 | 8,240.00 | 8,590.00 | 8,590.00 | 143,391 |
| 2022-07-04 | 8,430.00 | 8,490.00 | 8,150.00 | 8,240.00 | 8,240.00 | 139,342 |
| 2022-07-01 | 8,610.00 | 8,720.00 | 8,360.00 | 8,430.00 | 8,430.00 | 202,663 |
| 2022-06-30 | 8,750.00 | 8,910.00 | 8,550.00 | 8,640.00 | 8,640.00 | 224,527 |
| 2022-06-29 | 8,550.00 | 8,730.00 | 8,520.00 | 8,690.00 | 8,690.00 | 136,396 |
| 2022-06-28 | 8,600.00 | 8,790.00 | 8,600.00 | 8,710.00 | 8,710.00 | 150,004 |
| 2022-06-27 | 8,420.00 | 8,710.00 | 8,340.00 | 8,690.00 | 8,690.00 | 258,308 |
| 2022-06-24 | 8,080.00 | 8,410.00 | 8,070.00 | 8,360.00 | 8,360.00 | 254,843 |
| 2022-06-23 | 8,150.00 | 8,410.00 | 8,060.00 | 8,100.00 | 8,100.00 | 297,880 |
| 2022-06-22 | 8,650.00 | 8,710.00 | 8,160.00 | 8,160.00 | 8,160.00 | 267,759 |
| 2022-06-21 | 8,620.00 | 8,740.00 | 8,580.00 | 8,640.00 | 8,640.00 | 239,734 |
| 2022-06-20 | 9,100.00 | 9,120.00 | 8,510.00 | 8,630.00 | 8,630.00 | 238,424 |
| 2022-06-17 | 8,910.00 | 9,090.00 | 8,890.00 | 9,070.00 | 9,070.00 | 205,922 |
| 2022-06-16 | 9,390.00 | 9,540.00 | 9,120.00 | 9,180.00 | 9,180.00 | 160,284 |
| 2022-06-15 | 9,210.00 | 9,490.00 | 9,210.00 | 9,350.00 | 9,350.00 | 164,665 |
| 2022-06-14 | 9,010.00 | 9,550.00 | 9,010.00 | 9,380.00 | 9,380.00 | 399,778 |
| 2022-06-13 | 9,830.00 | 9,880.00 | 9,300.00 | 9,300.00 | 9,300.00 | 410,304 |
| 2022-06-10 | 9,900.00 | 10,050.00 | 9,900.00 | 9,960.00 | 9,960.00 | 86,674 |
| 2022-06-09 | 10,050.00 | 10,050.00 | 9,910.00 | 10,000.00 | 10,000.00 | 185,794 |
| 2022-06-08 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | 80,704 |
| 2022-06-07 | 10,250.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | 121,475 |
| 2022-06-03 | 10,150.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 224,264 |
| 2022-06-02 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 116,918 |
| 2022-05-31 | 10,100.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 122,519 |
| 2022-05-30 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 183,668 |
| 2022-05-27 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | 123,609 |
| 2022-05-26 | 10,000.00 | 10,100.00 | 9,960.00 | 10,050.00 | 10,050.00 | 114,360 |
| 2022-05-25 | 9,870.00 | 10,100.00 | 9,820.00 | 9,980.00 | 9,980.00 | 158,456 |
| 2022-05-24 | 10,000.00 | 10,050.00 | 9,860.00 | 9,870.00 | 9,870.00 | 171,989 |
| 2022-05-23 | 10,050.00 | 10,100.00 | 9,960.00 | 10,050.00 | 10,050.00 | 107,648 |
| 2022-05-20 | 9,870.00 | 10,050.00 | 9,860.00 | 10,050.00 | 10,050.00 | 176,308 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.